Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.50 | 42.16 | 40.96 | 42.13 | 1,228,768 | +2.53(+6.40%) |
Jun 28, 2012 | 38.56 | 39.69 | 38.26 | 39.60 | 611,164 | +0.43(+1.09%) |
Jun 27, 2012 | 38.04 | 39.37 | 38.04 | 39.17 | 623,689 | +1.50(+3.97%) |
Jun 26, 2012 | 36.98 | 37.92 | 36.50 | 37.67 | 507,452 | +0.81(+2.20%) |
Jun 25, 2012 | 37.39 | 37.48 | 36.17 | 36.86 | 736,394 | -1.62(-4.21%) |
Jun 22, 2012 | 38.44 | 38.74 | 37.70 | 38.48 | 464,569 | +0.53(+1.40%) |
Jun 21, 2012 | 41.43 | 41.49 | 37.91 | 37.95 | 665,055 | -3.48(-8.40%) |
Jun 20, 2012 | 41.78 | 42.34 | 40.75 | 41.43 | 516,193 | -0.32(-0.76%) |
Jun 19, 2012 | 41.14 | 42.12 | 40.85 | 41.75 | 498,830 | +1.19(+2.94%) |
Jun 18, 2012 | 40.41 | 40.78 | 40.05 | 40.56 | 437,007 | -0.71(-1.71%) |
Jun 15, 2012 | 40.35 | 41.35 | 39.97 | 41.26 | 480,770 | +1.39(+3.49%) |
Jun 14, 2012 | 38.69 | 40.11 | 38.47 | 39.87 | 471,690 | +1.30(+3.36%) |
Jun 13, 2012 | 39.01 | 39.87 | 38.21 | 38.57 | 316,087 | -0.91(-2.31%) |
Jun 12, 2012 | 38.98 | 39.70 | 38.49 | 39.49 | 586,306 | +1.02(+2.64%) |
Jun 11, 2012 | 40.36 | 40.61 | 38.34 | 38.47 | 688,658 | -0.95(-2.42%) |
Jun 08, 2012 | 38.73 | 39.55 | 38.12 | 39.43 | 397,040 | -0.03(-0.08%) |
Jun 07, 2012 | 40.40 | 40.99 | 39.23 | 39.46 | 456,270 | +0.11(+0.29%) |
Jun 06, 2012 | 37.78 | 39.36 | 37.69 | 39.34 | 628,320 | +2.37(+6.40%) |
Jun 05, 2012 | 36.21 | 37.37 | 36.16 | 36.98 | 381,703 | +0.62(+1.71%) |
Jun 04, 2012 | 36.60 | 36.91 | 35.37 | 36.35 | 486,169 | -0.11(-0.31%) |
Jun 01, 2012 | 36.69 | 37.17 | 36.33 | 36.47 | 614,517 | -1.78(-4.64%) |
May 31, 2012 | 38.94 | 39.11 | 37.04 | 38.24 | 862,359 | -0.76(-1.94%) |
May 30, 2012 | 40.38 | 40.46 | 38.73 | 39.00 | 399,976 | -2.51(-6.05%) |
May 29, 2012 | 41.13 | 42.08 | 40.72 | 41.51 | 350,363 | +1.12(+2.78%) |
May 25, 2012 | 40.66 | 40.96 | 40.12 | 40.39 | 216,684 | -0.27(-0.66%) |
May 24, 2012 | 41.17 | 41.17 | 39.71 | 40.66 | 451,947 | -0.09(-0.23%) |
May 23, 2012 | 39.73 | 40.82 | 38.65 | 40.75 | 511,339 | +0.28(+0.69%) |
May 22, 2012 | 40.97 | 41.89 | 39.91 | 40.47 | 327,278 | -0.28(-0.69%) |
May 21, 2012 | 39.15 | 40.80 | 39.15 | 40.75 | 409,976 | +1.84(+4.72%) |
May 18, 2012 | 40.07 | 40.45 | 38.69 | 38.92 | 505,991 | -0.62(-1.58%) |
May 17, 2012 | 40.16 | 40.78 | 39.51 | 39.54 | 405,959 | -0.52(-1.30%) |
May 16, 2012 | 40.59 | 41.86 | 40.04 | 40.06 | 343,545 | -0.24(-0.59%) |
May 15, 2012 | 41.62 | 41.93 | 40.09 | 40.30 | 405,176 | -1.31(-3.14%) |
May 14, 2012 | 42.03 | 42.10 | 41.40 | 41.61 | 289,217 | -1.34(-3.12%) |
May 11, 2012 | 43.02 | 44.22 | 42.85 | 42.95 | 165,549 | -0.61(-1.41%) |
May 10, 2012 | 44.12 | 44.48 | 43.34 | 43.56 | 338,463 | +0.45(+1.04%) |
May 09, 2012 | 42.42 | 43.79 | 42.02 | 43.11 | 591,354 | -0.66(-1.52%) |
May 08, 2012 | 43.32 | 43.91 | 41.98 | 43.78 | 656,311 | -0.29(-0.66%) |
May 07, 2012 | 43.80 | 44.55 | 43.23 | 44.07 | 337,858 | -0.18(-0.40%) |
May 04, 2012 | 45.63 | 45.65 | 43.90 | 44.24 | 496,549 | -2.13(-4.59%) |
May 03, 2012 | 47.94 | 47.96 | 46.09 | 46.37 | 333,059 | -1.52(-3.16%) |
May 02, 2012 | 48.65 | 48.65 | 47.63 | 47.89 | 277,986 | -1.54(-3.11%) |
May 01, 2012 | 48.46 | 50.10 | 48.10 | 49.42 | 718,851 | +1.33(+2.76%) |
Apr 30, 2012 | 47.58 | 48.23 | 47.36 | 48.09 | 171,449 | +0.30(+0.63%) |
Apr 27, 2012 | 48.18 | 48.28 | 47.40 | 47.79 | 148,908 | -0.04(-0.09%) |
Apr 26, 2012 | 46.45 | 47.88 | 46.30 | 47.83 | 263,554 | +0.80(+1.70%) |
Apr 25, 2012 | 46.61 | 47.04 | 46.13 | 47.04 | 292,962 | +1.01(+2.19%) |
Apr 24, 2012 | 45.57 | 46.26 | 45.32 | 46.03 | 179,576 | +0.60(+1.33%) |
Apr 23, 2012 | 44.24 | 45.61 | 43.86 | 45.43 | 203,466 | -0.04(-0.09%) |
Apr 20, 2012 | 46.40 | 46.87 | 45.44 | 45.47 | 183,835 | -0.16(-0.34%) |
Apr 19, 2012 | 45.89 | 46.45 | 45.29 | 45.62 | 215,003 | -0.19(-0.41%) |
Apr 18, 2012 | 45.62 | 46.32 | 45.54 | 45.81 | 125,598 | -0.19(-0.41%) |
Apr 17, 2012 | 45.35 | 46.36 | 45.32 | 46.00 | 257,381 | +1.52(+3.41%) |
Apr 16, 2012 | 45.34 | 45.60 | 44.11 | 44.48 | 320,863 | -0.48(-1.06%) |
Apr 13, 2012 | 45.95 | 46.27 | 44.86 | 44.96 | 241,753 | -1.46(-3.15%) |
Apr 12, 2012 | 44.73 | 46.61 | 44.64 | 46.42 | 408,885 | +1.91(+4.29%) |
Apr 11, 2012 | 45.58 | 45.72 | 44.40 | 44.51 | 268,104 | -0.05(-0.12%) |
Apr 10, 2012 | 46.28 | 46.39 | 44.36 | 44.56 | 617,367 | -1.87(-4.02%) |
Apr 09, 2012 | 46.14 | 47.06 | 46.05 | 46.43 | 333,999 | -1.16(-2.44%) |
Apr 05, 2012 | 47.86 | 48.84 | 47.44 | 47.60 | 329,238 | -0.57(-1.19%) |
Apr 04, 2012 | 48.40 | 48.73 | 47.69 | 48.17 | 391,960 | -1.38(-2.79%) |
Apr 03, 2012 | 50.27 | 50.31 | 48.54 | 49.55 | 340,779 | -0.89(-1.77%) |